5 DAY PERFORMANCE
+5.42%
1 MONTH PERFORMANCE
+17.71%
3 MONTH PERFORMANCE
+43.44%
6 MONTH PERFORMANCE
+360.53%
YEAR-TO-DATE PERFORMANCE
+360.53%
1 YEAR PERFORMANCE
+386.11%
AN2 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.16 | $5.20 (0.78%) | $5.37 | $4.94 | 3.65 M | $177.11 M |
| 06/25/2026 | $5.19 | $5.14 (-0.96%) | $5.40 | $5.03 | 230.80 K | $175.07 M |
| 06/24/2026 | $4.95 | $5.20 (5.05%) | $5.24 | $4.95 | 166.10 K | $177.11 M |
| 06/23/2026 | $5.24 | $4.98 (-4.96%) | $5.51 | $4.95 | 500.70 K | $169.62 M |
| 06/22/2026 | $5.00 | $5.40 (8%) | $5.50 | $5.00 | 630.30 K | $183.92 M |
| 06/18/2026 | $4.87 | $5.00 (2.67%) | $5.06 | $4.80 | 480.90 K | $170.30 M |
| 06/17/2026 | $4.74 | $4.90 (3.38%) | $5.08 | $4.09 | 335.94 K | $166.89 M |
| 06/16/2026 | $4.93 | $4.76 (-3.45%) | $5.07 | $4.76 | 365.98 K | $162.13 M |
| 06/15/2026 | $4.74 | $4.91 (3.59%) | $5.04 | $4.56 | 218.34 K | $167.23 M |
| 06/12/2026 | $4.47 | $4.74 (6.04%) | $4.86 | $4.44 | 192.71 K | $161.44 M |
| 06/11/2026 | $4.21 | $4.45 (5.7%) | $4.66 | $4.15 | 230.60 K | $151.57 M |
| 06/10/2026 | $3.91 | $4.20 (7.42%) | $4.31 | $3.77 | 188.51 K | $143.05 M |
| 06/09/2026 | $3.81 | $3.91 (2.62%) | $4.00 | $3.70 | 167.02 K | $133.17 M |
| 06/08/2026 | $3.84 | $3.85 (0.26%) | $4.02 | $3.81 | 132.75 K | $131.13 M |
| 06/05/2026 | $4.19 | $3.82 (-8.83%) | $4.19 | $3.75 | 178.20 K | $130.11 M |
| 06/04/2026 | $4.27 | $4.17 (-2.34%) | $4.45 | $4.16 | 169.85 K | $142.03 M |
| 06/03/2026 | $4.10 | $4.20 (2.44%) | $4.33 | $4.03 | 214.50 K | $143.05 M |
| 06/02/2026 | $4.29 | $4.07 (-5.13%) | $4.46 | $4.01 | 176.45 K | $138.62 M |
| 06/01/2026 | $4.31 | $4.21 (-2.32%) | $4.46 | $4.20 | 236.20 K | $143.39 M |
| 05/29/2026 | $4.43 | $4.33 (-2.26%) | $4.65 | $4.28 | 112.30 K | $147.48 M |
| 05/28/2026 | $4.61 | $4.46 (-3.25%) | $4.74 | $4.40 | 191.93 K | $151.91 M |
| 05/27/2026 | $4.74 | $4.63 (-2.32%) | $4.92 | $4.61 | 117.70 K | $157.70 M |
| 05/26/2026 | $4.88 | $4.73 (-3.07%) | $5.07 | $4.68 | 535.88 K | $161.10 M |
| 05/22/2026 | $4.89 | $4.85 (-0.82%) | $5.24 | $4.67 | 731.50 K | $165.19 M |
| 05/21/2026 | $4.60 | $4.89 (6.3%) | $4.92 | $4.45 | 102.40 K | $166.55 M |
| 05/20/2026 | $4.49 | $4.59 (2.23%) | $4.67 | $4.44 | 68.67 K | $156.33 M |
| 05/19/2026 | $4.51 | $4.55 (0.89%) | $4.68 | $4.31 | 83.63 K | $154.97 M |
| 05/18/2026 | $4.75 | $4.48 (-5.68%) | $4.91 | $4.27 | 134.20 K | $152.59 M |
| 05/15/2026 | $4.70 | $4.75 (1.06%) | $4.95 | $4.50 | 408.71 K | $161.78 M |
| 05/14/2026 | $4.64 | $4.64 (0%) | $5.00 | $4.58 | 295.95 K | $158.04 M |
| 05/13/2026 | $4.27 | $4.31 (0.94%) | $4.63 | $3.94 | 263.43 K | $146.80 M |
| 05/12/2026 | $4.58 | $4.27 (-6.77%) | $4.90 | $4.22 | 189.03 K | $145.44 M |
| 05/11/2026 | $4.48 | $4.72 (5.36%) | $4.80 | $4.46 | 213.70 K | $160.76 M |
| 05/08/2026 | $4.59 | $4.46 (-2.83%) | $4.83 | $4.46 | 242.00 K | $151.91 M |
| 05/07/2026 | $4.65 | $4.60 (-1.08%) | $4.78 | $4.54 | 149.33 K | $156.68 M |
| 05/06/2026 | $4.73 | $4.65 (-1.69%) | $4.82 | $4.60 | 182.40 K | $158.38 M |
| 05/05/2026 | $4.82 | $4.69 (-2.7%) | $5.17 | $4.69 | 317.64 K | $159.74 M |
| 05/04/2026 | $4.66 | $4.85 (4.08%) | $4.88 | $4.57 | 326.10 K | $165.19 M |
| 05/01/2026 | $4.55 | $4.68 (2.86%) | $4.87 | $4.43 | 106.60 K | $159.40 M |
| 04/30/2026 | $4.68 | $4.55 (-2.78%) | $4.68 | $4.43 | 125.61 K | $154.97 M |
| 04/29/2026 | $4.74 | $4.68 (-1.27%) | $4.85 | $4.57 | 177.52 K | $159.40 M |
| 04/28/2026 | $4.78 | $4.74 (-0.84%) | $5.03 | $4.61 | 268.90 K | $161.44 M |
| 04/27/2026 | $4.32 | $4.80 (11.11%) | $5.11 | $4.32 | 618.66 K | $163.49 M |
| 04/24/2026 | $4.30 | $4.34 (0.93%) | $4.44 | $4.01 | 236.60 K | $147.82 M |
| 04/23/2026 | $3.99 | $4.28 (7.27%) | $4.35 | $3.98 | 199.70 K | $145.78 M |
| 04/22/2026 | $3.83 | $4.00 (4.44%) | $4.01 | $3.74 | 218.94 K | $136.24 M |
| 04/21/2026 | $3.58 | $3.80 (6.15%) | $3.82 | $3.53 | 133.85 K | $129.43 M |
| 04/20/2026 | $3.61 | $3.62 (0.28%) | $3.66 | $3.46 | 151.70 K | $123.30 M |
| 04/17/2026 | $3.20 | $3.61 (12.81%) | $3.65 | $3.09 | 506.40 K | $122.96 M |
| 04/16/2026 | $3.25 | $3.14 (-3.38%) | $3.25 | $3.03 | 313.33 K | $106.95 M |
| 04/15/2026 | $2.91 | $3.26 (12.03%) | $3.27 | $2.87 | 1.05 M | $111.04 M |
| 04/14/2026 | $3.01 | $2.98 (-1%) | $3.11 | $2.94 | 561.14 K | $101.50 M |
| 04/13/2026 | $3.00 | $3.01 (0.33%) | $3.07 | $2.93 | 390.50 K | $102.52 M |
| 04/10/2026 | $3.00 | $2.97 (-1%) | $3.34 | $2.90 | 573.49 K | $101.16 M |
| 04/09/2026 | $3.32 | $3.05 (-8.13%) | $3.35 | $3.01 | 238.47 K | $103.88 M |
| 04/08/2026 | $3.31 | $3.34 (0.91%) | $3.51 | $3.22 | 214.61 K | $113.76 M |
| 04/07/2026 | $3.30 | $3.30 (0%) | $3.43 | $3.22 | 164.50 K | $112.40 M |
| 04/06/2026 | $3.22 | $3.37 (4.66%) | $3.55 | $3.22 | 227.20 K | $114.78 M |
| 04/02/2026 | $3.45 | $3.27 (-5.22%) | $3.54 | $3.11 | 412.10 K | $111.38 M |
| 04/01/2026 | $3.49 | $3.45 (-1.15%) | $3.68 | $3.29 | 390.20 K | $117.51 M |
| 03/31/2026 | $3.51 | $3.42 (-2.56%) | $3.53 | $3.30 | 238.40 K | $116.48 M |
| 03/30/2026 | $3.57 | $3.46 (-3.08%) | $3.71 | $3.28 | 254.89 K | $117.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
